56,320€
3,07%
Echtzeit-Aktienkurs Trimble Inc.
Bid:
Ask:
Aktienkurse zur Trimble Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 55,84 | 56,45 | 55,38 | 56,31 | 2,07% | - |
| 25.04.2024 | 54,83 | 55,86 | 54,33 | 55,17 | -0,72% | - |
| 24.04.2024 | 56,19 | 56,33 | 55,20 | 55,57 | -0,30% | 75,00 |
| 23.04.2024 | 55,29 | 56,03 | 54,83 | 55,74 | 0,80% | - |
| 22.04.2024 | 54,68 | 55,96 | 54,54 | 55,30 | 1,64% | - |
| 19.04.2024 | 53,85 | 54,92 | 53,84 | 54,41 | 0,15% | - |
| 18.04.2024 | 55,04 | 55,62 | 54,28 | 54,33 | -0,91% | - |
| 17.04.2024 | 55,45 | 56,15 | 54,78 | 54,83 | -1,12% | 18,00 |
| 16.04.2024 | 55,87 | 56,68 | 55,14 | 55,45 | -0,81% | - |
| 15.04.2024 | 57,07 | 57,77 | 55,80 | 55,90 | -1,79% | - |
| 12.04.2024 | 57,94 | 58,44 | 56,62 | 56,92 | -1,21% | 36,00 |
| 11.04.2024 | 57,28 | 58,01 | 57,06 | 57,62 | 0,59% | - |
| 10.04.2024 | 58,04 | 58,16 | 56,95 | 57,28 | -1,24% | 80,00 |
| 09.04.2024 | 57,33 | 58,19 | 57,08 | 58,00 | 1,29% | - |
| 08.04.2024 | 56,72 | 57,65 | 56,61 | 57,26 | 0,99% | - |
| 05.04.2024 | 56,64 | 57,18 | 56,34 | 56,70 | -0,11% | - |
| 04.04.2024 | 57,68 | 58,51 | 56,68 | 56,76 | -1,41% | - |
| 03.04.2024 | 58,10 | 58,76 | 57,22 | 57,57 | -1,40% | 600,00 |
| 02.04.2024 | 58,84 | 59,37 | 57,77 | 58,39 | -1,70% | - |
| 28.03.2024 | 58,20 | 59,83 | 57,85 | 59,40 | 2,06% | - |
| 27.03.2024 | 58,55 | 59,58 | 57,75 | 58,20 | -0,77% | - |
| 26.03.2024 | 58,30 | 59,70 | 57,40 | 58,65 | 1,43% | - |
| 25.03.2024 | 58,90 | 59,58 | 57,83 | 57,83 | -3,14% | - |
| 22.03.2024 | 59,55 | 59,95 | 58,40 | 59,70 | 0,97% | - |
| 21.03.2024 | 58,60 | 60,33 | 57,88 | 59,13 | 2,47% | - |
| 20.03.2024 | 57,95 | 58,98 | 57,70 | 57,70 | -0,52% | 17,00 |
| 19.03.2024 | 57,28 | 58,50 | 56,98 | 58,00 | 1,27% | - |
| 18.03.2024 | 57,33 | 57,98 | 56,05 | 57,28 | 0,17% | - |
| 15.03.2024 | 57,10 | 57,53 | 56,80 | 57,18 | 1,15% | - |
| 14.03.2024 | 57,98 | 58,28 | 55,35 | 56,53 | -2,37% | - |
| 13.03.2024 | 57,80 | 58,30 | 56,28 | 57,90 | -0,09% | - |
| 12.03.2024 | 57,70 | 58,55 | 56,45 | 57,95 | 0,65% | - |
| 11.03.2024 | 57,65 | 58,13 | 56,18 | 57,58 | -0,22% | - |
| 08.03.2024 | 57,00 | 58,28 | 56,95 | 57,70 | 1,01% | 1.200,00 |
| 07.03.2024 | 57,03 | 57,90 | 56,93 | 57,13 | -0,26% | - |
| 06.03.2024 | 57,03 | 57,45 | 56,50 | 57,28 | 0,66% | 30,00 |
| 05.03.2024 | 57,10 | 58,03 | 56,73 | 56,90 | -1,30% | - |
| 04.03.2024 | 57,53 | 57,88 | 56,90 | 57,65 | 0,17% | - |
| 01.03.2024 | 56,85 | 57,58 | 56,28 | 57,55 | 1,72% | - |
| 29.02.2024 | 56,18 | 56,75 | 55,93 | 56,58 | 0,62% | - |
| 28.02.2024 | 57,00 | 57,63 | 56,03 | 56,23 | -1,32% | - |
| 27.02.2024 | 56,60 | 57,63 | 56,53 | 56,98 | 0,00% | - |
| 26.02.2024 | 56,65 | 57,48 | 56,35 | 56,98 | 0,31% | 28,00 |
| 23.02.2024 | 56,70 | 57,33 | 56,43 | 56,80 | 0,13% | 5,00 |
| 22.02.2024 | 56,55 | 57,20 | 55,45 | 56,73 | 1,70% | - |
| 21.02.2024 | 55,50 | 56,05 | 55,08 | 55,78 | 0,27% | - |
| 20.02.2024 | 55,83 | 56,03 | 55,03 | 55,63 | -0,76% | - |
| 19.02.2024 | 56,05 | 56,18 | 55,93 | 56,05 | 0,13% | - |
| 16.02.2024 | 55,75 | 56,65 | 55,28 | 55,98 | 0,22% | - |
| 15.02.2024 | 54,10 | 56,08 | 54,10 | 55,85 | 2,90% | 3,00 |
| 14.02.2024 | 52,30 | 54,33 | 52,30 | 54,28 | 3,83% | - |
| 13.02.2024 | 51,45 | 53,40 | 50,90 | 52,28 | 2,95% | - |
| 12.02.2024 | 48,82 | 51,68 | 43,46 | 50,78 | 4,30% | - |
| 09.02.2024 | 48,33 | 48,78 | 47,96 | 48,68 | 0,79% | - |
| 08.02.2024 | 48,17 | 48,65 | 47,95 | 48,30 | 0,21% | - |
| 07.02.2024 | 48,01 | 48,31 | 47,51 | 48,20 | 0,33% | - |
| 06.02.2024 | 48,13 | 48,66 | 47,92 | 48,04 | -0,08% | - |
| 05.02.2024 | 48,66 | 48,92 | 47,60 | 48,08 | -1,39% | - |
| 02.02.2024 | 48,63 | 48,96 | 47,64 | 48,76 | 1,18% | - |
| 01.02.2024 | 47,21 | 48,29 | 46,68 | 48,19 | 2,31% | - |
| 31.01.2024 | 48,39 | 48,69 | 46,89 | 47,10 | -3,34% | - |
| 30.01.2024 | 47,68 | 48,85 | 47,52 | 48,73 | 2,37% | - |
| 29.01.2024 | 47,07 | 47,65 | 46,83 | 47,60 | 1,34% | - |
| 26.01.2024 | 47,37 | 48,16 | 46,79 | 46,97 | -1,53% | - |
| 25.01.2024 | 46,63 | 47,77 | 46,52 | 47,70 | 2,29% | - |
| 24.01.2024 | 47,41 | 47,96 | 46,57 | 46,63 | -1,23% | - |
| 23.01.2024 | 46,30 | 47,41 | 46,22 | 47,21 | 1,79% | - |
| 22.01.2024 | 46,12 | 46,88 | 46,10 | 46,38 | 1,05% | - |
| 19.01.2024 | 45,56 | 46,05 | 45,09 | 45,90 | 1,03% | - |
| 18.01.2024 | 45,29 | 45,83 | 44,76 | 45,43 | 0,29% | - |
| 17.01.2024 | 45,96 | 45,96 | 44,89 | 45,30 | -2,14% | - |
| 16.01.2024 | 46,67 | 46,95 | 46,02 | 46,29 | -1,09% | - |
| 15.01.2024 | 46,86 | 46,92 | 46,71 | 46,80 | 0,00% | - |
| 12.01.2024 | 46,91 | 47,34 | 46,41 | 46,80 | -0,36% | - |
| 11.01.2024 | 46,56 | 47,02 | 46,31 | 46,97 | 1,10% | - |
| 10.01.2024 | 46,76 | 46,92 | 45,97 | 46,46 | -0,71% | - |
| 09.01.2024 | 47,08 | 47,12 | 46,35 | 46,79 | -0,81% | - |
| 08.01.2024 | 46,33 | 47,18 | 45,87 | 47,17 | 1,66% | - |
| 05.01.2024 | 46,59 | 46,78 | 46,02 | 46,40 | -0,45% | - |
| 04.01.2024 | 46,36 | 47,00 | 45,89 | 46,61 | 0,65% | - |
| 03.01.2024 | 47,60 | 47,90 | 46,25 | 46,31 | -3,34% | - |
| 02.01.2024 | 48,24 | 48,34 | 47,52 | 47,91 | -0,81% | - |
| 29.12.2023 | 48,28 | 48,61 | 48,12 | 48,30 | -0,37% | - |
| 28.12.2023 | 48,07 | 48,48 | 47,82 | 48,48 | 0,98% | - |
| 27.12.2023 | 48,21 | 48,45 | 47,87 | 48,01 | 0,78% | - |
| 22.12.2023 | 47,48 | 48,09 | 46,55 | 47,64 | 0,06% | 62,00 |
| 21.12.2023 | 47,18 | 47,66 | 46,99 | 47,61 | 1,25% | 67,00 |
| 20.12.2023 | 47,91 | 48,20 | 47,02 | 47,02 | -1,57% | - |
| 19.12.2023 | 47,00 | 47,98 | 47,00 | 47,77 | 1,29% | - |
| 18.12.2023 | 47,48 | 47,85 | 46,99 | 47,16 | -0,80% | 200,00 |
| 15.12.2023 | 47,17 | 47,59 | 46,74 | 47,54 | 0,91% | - |
| 14.12.2023 | 45,38 | 47,19 | 45,14 | 47,11 | 4,11% | - |
| 13.12.2023 | 44,62 | 45,56 | 43,76 | 45,25 | 1,59% | 134,00 |
| 12.12.2023 | 44,66 | 44,96 | 44,21 | 44,54 | -0,20% | 200,00 |
| 11.12.2023 | 43,45 | 45,25 | 43,41 | 44,63 | 2,41% | - |
| 08.12.2023 | 43,27 | 44,06 | 43,02 | 43,58 | 0,60% | - |
| 07.12.2023 | 42,90 | 43,37 | 42,74 | 43,32 | 0,93% | - |
| 06.12.2023 | 42,74 | 43,60 | 42,59 | 42,92 | 0,33% | - |
| 05.12.2023 | 42,98 | 43,12 | 42,28 | 42,78 | -1,02% | - |
| 04.12.2023 | 43,41 | 43,93 | 42,95 | 43,22 | -0,69% | - |